IOI Properties Group Berhad (KLSE:IOIPG)
Malaysia
· Delayed Price · Currency is MYR 3.990
+0.100 (2.57%)
At close: Apr 28, 2026
KLSE:IOIPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.91 | 4.04 | 3.89 | 3.99 | 3.99 | 2.57% | 16,492,900 |
| Apr 27, 2026 | 3.85 | 3.90 | 3.83 | 3.89 | 3.89 | 1.04% | 3,387,100 |
| Apr 24, 2026 | 3.85 | 3.87 | 3.83 | 3.85 | 3.85 | -0.52% | 1,659,600 |
| Apr 23, 2026 | 3.88 | 3.88 | 3.78 | 3.87 | 3.87 | -0.26% | 3,093,200 |
| Apr 22, 2026 | 3.90 | 3.90 | 3.75 | 3.88 | 3.88 | 0.26% | 3,820,700 |
| Apr 21, 2026 | 3.83 | 3.89 | 3.82 | 3.87 | 3.87 | 1.04% | 2,307,900 |
| Apr 20, 2026 | 3.90 | 3.94 | 3.75 | 3.83 | 3.83 | -2.05% | 8,975,700 |
| Apr 17, 2026 | 3.92 | 4.00 | 3.87 | 3.91 | 3.91 | -0.26% | 7,866,100 |
| Apr 16, 2026 | 3.82 | 3.92 | 3.78 | 3.92 | 3.92 | 3.16% | 3,444,100 |
| Apr 15, 2026 | 3.80 | 3.96 | 3.76 | 3.80 | 3.80 | 0.80% | 11,457,600 |
| Apr 14, 2026 | 3.59 | 3.79 | 3.56 | 3.77 | 3.77 | 6.20% | 9,941,300 |
| Apr 13, 2026 | 3.61 | 3.61 | 3.50 | 3.55 | 3.55 | -2.20% | 13,022,000 |
| Apr 10, 2026 | 3.42 | 3.65 | 3.40 | 3.63 | 3.63 | 6.14% | 9,669,500 |
| Apr 9, 2026 | 3.42 | 3.42 | 3.34 | 3.42 | 3.42 | 0.29% | 2,227,400 |
| Apr 8, 2026 | 3.35 | 3.43 | 3.30 | 3.41 | 3.41 | 3.02% | 7,514,800 |
| Apr 7, 2026 | 3.33 | 3.38 | 3.29 | 3.31 | 3.31 | -1.49% | 1,382,200 |
| Apr 6, 2026 | 3.36 | 3.38 | 3.31 | 3.36 | 3.36 | - | 922,500 |
| Apr 3, 2026 | 3.36 | 3.41 | 3.35 | 3.36 | 3.36 | -1.18% | 731,300 |
| Apr 2, 2026 | 3.46 | 3.50 | 3.33 | 3.40 | 3.40 | -1.73% | 2,270,200 |
| Apr 1, 2026 | 3.32 | 3.48 | 3.32 | 3.46 | 3.46 | 4.22% | 4,809,100 |
| Mar 31, 2026 | 3.28 | 3.36 | 3.22 | 3.32 | 3.32 | 2.15% | 5,782,400 |
| Mar 30, 2026 | 3.40 | 3.44 | 3.19 | 3.25 | 3.25 | -6.34% | 7,675,700 |
| Mar 27, 2026 | 3.31 | 3.52 | 3.28 | 3.47 | 3.47 | 4.52% | 4,742,300 |
| Mar 26, 2026 | 3.31 | 3.33 | 3.24 | 3.32 | 3.32 | 0.91% | 2,715,300 |
| Mar 25, 2026 | 3.35 | 3.41 | 3.29 | 3.29 | 3.29 | -2.66% | 8,179,800 |
| Mar 24, 2026 | 3.40 | 3.40 | 3.26 | 3.38 | 3.38 | -2.03% | 7,333,700 |
| Mar 19, 2026 | 3.40 | 3.49 | 3.40 | 3.45 | 3.45 | - | 8,838,900 |
| Mar 18, 2026 | 3.40 | 3.50 | 3.39 | 3.45 | 3.45 | 1.47% | 5,722,800 |
| Mar 17, 2026 | 3.40 | 3.42 | 3.35 | 3.40 | 3.40 | 0.59% | 5,263,600 |
| Mar 16, 2026 | 3.45 | 3.46 | 3.36 | 3.38 | 3.38 | -2.03% | 3,326,300 |
| Mar 13, 2026 | 3.45 | 3.49 | 3.38 | 3.45 | 3.45 | -1.43% | 3,847,500 |
| Mar 12, 2026 | 3.52 | 3.52 | 3.42 | 3.50 | 3.50 | -0.57% | 6,061,000 |
| Mar 11, 2026 | 3.35 | 3.56 | 3.30 | 3.52 | 3.52 | 5.07% | 6,297,300 |
| Mar 10, 2026 | 3.24 | 3.37 | 3.24 | 3.35 | 3.35 | 4.36% | 2,903,100 |
| Mar 9, 2026 | 3.20 | 3.27 | 3.14 | 3.21 | 3.21 | -2.43% | 12,274,100 |
| Mar 6, 2026 | 3.29 | 3.34 | 3.22 | 3.29 | 3.29 | -0.90% | 11,760,000 |
| Mar 5, 2026 | 3.40 | 3.40 | 3.23 | 3.32 | 3.32 | -2.35% | 11,056,600 |
| Mar 4, 2026 | 3.45 | 3.45 | 3.31 | 3.40 | 3.40 | -1.45% | 9,184,700 |
| Mar 3, 2026 | 3.45 | 3.47 | 3.39 | 3.45 | 3.45 | - | 8,808,800 |
| Mar 2, 2026 | 3.41 | 3.45 | 3.29 | 3.45 | 3.45 | - | 15,864,500 |
| Feb 27, 2026 | 3.60 | 3.60 | 3.37 | 3.45 | 3.45 | -3.36% | 11,513,300 |
| Feb 26, 2026 | 3.60 | 3.62 | 3.56 | 3.57 | 3.57 | -1.65% | 4,319,500 |
| Feb 25, 2026 | 3.59 | 3.68 | 3.51 | 3.63 | 3.63 | 1.11% | 11,919,200 |
| Feb 24, 2026 | 3.62 | 3.62 | 3.56 | 3.59 | 3.59 | -0.83% | 3,023,100 |
| Feb 23, 2026 | 3.57 | 3.70 | 3.56 | 3.62 | 3.62 | 1.40% | 16,904,100 |
| Feb 20, 2026 | 3.48 | 3.65 | 3.45 | 3.57 | 3.57 | 3.18% | 15,986,100 |
| Feb 19, 2026 | 3.51 | 3.72 | 3.41 | 3.46 | 3.46 | -1.42% | 23,277,900 |
| Feb 16, 2026 | 3.32 | 3.54 | 3.30 | 3.51 | 3.51 | 6.04% | 19,122,200 |
| Feb 13, 2026 | 3.30 | 3.34 | 3.27 | 3.31 | 3.31 | 0.30% | 5,726,800 |
| Feb 12, 2026 | 3.35 | 3.36 | 3.27 | 3.30 | 3.30 | -1.49% | 4,959,700 |
| Feb 11, 2026 | 3.35 | 3.37 | 3.31 | 3.35 | 3.35 | 0.60% | 9,385,600 |
| Feb 10, 2026 | 3.35 | 3.36 | 3.29 | 3.33 | 3.33 | -0.60% | 4,187,800 |
| Feb 9, 2026 | 3.25 | 3.38 | 3.25 | 3.35 | 3.35 | 3.72% | 8,436,100 |
| Feb 6, 2026 | 3.24 | 3.33 | 3.20 | 3.23 | 3.23 | -1.52% | 14,431,800 |
| Feb 5, 2026 | 3.18 | 3.32 | 3.13 | 3.28 | 3.28 | 3.47% | 19,750,000 |
| Feb 4, 2026 | 3.12 | 3.17 | 3.08 | 3.17 | 3.17 | 1.60% | 5,964,300 |
| Feb 3, 2026 | 3.17 | 3.20 | 3.08 | 3.12 | 3.12 | -2.19% | 2,217,500 |
| Jan 30, 2026 | 3.20 | 3.26 | 3.16 | 3.19 | 3.19 | -0.62% | 7,678,700 |
| Jan 29, 2026 | 3.13 | 3.21 | 3.10 | 3.21 | 3.21 | 2.88% | 7,526,400 |
| Jan 28, 2026 | 3.16 | 3.16 | 3.09 | 3.12 | 3.12 | -1.27% | 5,503,700 |
| Jan 27, 2026 | 3.08 | 3.20 | 3.08 | 3.16 | 3.16 | 2.60% | 5,972,400 |
| Jan 26, 2026 | 3.06 | 3.12 | 3.03 | 3.08 | 3.08 | 0.65% | 8,083,400 |
| Jan 23, 2026 | 3.03 | 3.07 | 3.02 | 3.06 | 3.06 | 0.99% | 6,400,900 |
| Jan 22, 2026 | 3.01 | 3.05 | 2.99 | 3.03 | 3.03 | 0.66% | 7,558,100 |
| Jan 21, 2026 | 2.93 | 3.02 | 2.92 | 3.01 | 3.01 | 2.73% | 7,544,800 |
| Jan 20, 2026 | 2.93 | 2.97 | 2.93 | 2.93 | 2.93 | -0.34% | 5,784,800 |
| Jan 19, 2026 | 3.00 | 3.02 | 2.94 | 2.94 | 2.94 | -1.67% | 2,651,800 |
| Jan 16, 2026 | 2.93 | 3.01 | 2.92 | 2.99 | 2.99 | 2.05% | 9,177,200 |
| Jan 15, 2026 | 3.05 | 3.06 | 2.92 | 2.93 | 2.93 | -3.93% | 5,985,600 |
| Jan 14, 2026 | 2.95 | 3.11 | 2.95 | 3.05 | 3.05 | 3.39% | 19,383,400 |
| Jan 13, 2026 | 2.93 | 2.96 | 2.91 | 2.95 | 2.95 | 0.34% | 10,984,900 |
| Jan 12, 2026 | 2.71 | 2.94 | 2.70 | 2.94 | 2.94 | 8.89% | 16,447,700 |
| Jan 9, 2026 | 2.72 | 2.75 | 2.67 | 2.70 | 2.70 | - | 9,616,800 |
| Jan 8, 2026 | 2.69 | 2.77 | 2.69 | 2.70 | 2.70 | 0.37% | 8,022,000 |
| Jan 7, 2026 | 2.74 | 2.76 | 2.68 | 2.69 | 2.69 | -1.47% | 7,111,500 |
| Jan 6, 2026 | 2.76 | 2.81 | 2.73 | 2.73 | 2.73 | -1.09% | 4,733,700 |
| Jan 5, 2026 | 2.65 | 2.80 | 2.64 | 2.76 | 2.76 | 4.15% | 5,869,400 |
| Jan 2, 2026 | 2.63 | 2.67 | 2.61 | 2.65 | 2.65 | 0.38% | 1,646,100 |
| Dec 31, 2025 | 2.62 | 2.64 | 2.60 | 2.64 | 2.64 | 0.76% | 1,741,300 |
| Dec 30, 2025 | 2.60 | 2.64 | 2.59 | 2.62 | 2.62 | 0.77% | 2,664,600 |
| Dec 29, 2025 | 2.63 | 2.65 | 2.58 | 2.60 | 2.60 | -1.89% | 3,584,500 |
| Dec 26, 2025 | 2.63 | 2.65 | 2.61 | 2.65 | 2.65 | 0.76% | 1,111,000 |
| Dec 24, 2025 | 2.66 | 2.67 | 2.63 | 2.63 | 2.63 | -1.13% | 3,210,100 |
| Dec 23, 2025 | 2.61 | 2.67 | 2.58 | 2.66 | 2.66 | 1.92% | 4,010,500 |
| Dec 22, 2025 | 2.55 | 2.63 | 2.55 | 2.61 | 2.61 | 2.35% | 4,748,300 |
| Dec 19, 2025 | 2.59 | 2.61 | 2.55 | 2.55 | 2.55 | -1.54% | 3,655,100 |
| Dec 18, 2025 | 2.55 | 2.59 | 2.53 | 2.59 | 2.59 | 0.78% | 3,588,100 |
| Dec 17, 2025 | 2.54 | 2.59 | 2.53 | 2.57 | 2.57 | 1.18% | 4,354,800 |
| Dec 16, 2025 | 2.54 | 2.55 | 2.48 | 2.54 | 2.54 | - | 6,818,300 |
| Dec 15, 2025 | 2.54 | 2.56 | 2.50 | 2.54 | 2.54 | - | 9,063,600 |
| Dec 12, 2025 | 2.51 | 2.59 | 2.48 | 2.54 | 2.54 | 1.20% | 10,586,500 |
| Dec 11, 2025 | 2.59 | 2.61 | 2.48 | 2.51 | 2.51 | -3.09% | 8,854,800 |
| Dec 10, 2025 | 2.59 | 2.61 | 2.56 | 2.59 | 2.59 | 0.39% | 15,799,000 |
| Dec 9, 2025 | 2.64 | 2.66 | 2.58 | 2.58 | 2.58 | -2.27% | 8,047,800 |
| Dec 8, 2025 | 2.62 | 2.66 | 2.61 | 2.64 | 2.64 | 0.76% | 2,856,500 |
| Dec 5, 2025 | 2.63 | 2.66 | 2.56 | 2.62 | 2.62 | -0.38% | 11,126,800 |
| Dec 4, 2025 | 2.64 | 2.75 | 2.61 | 2.63 | 2.63 | -0.38% | 10,544,300 |
| Dec 3, 2025 | 2.69 | 2.70 | 2.61 | 2.64 | 2.64 | -1.86% | 7,120,800 |
| Dec 2, 2025 | 2.65 | 2.74 | 2.63 | 2.69 | 2.69 | 1.51% | 9,591,300 |
| Dec 1, 2025 | 2.58 | 2.73 | 2.57 | 2.65 | 2.65 | 2.32% | 13,359,800 |